Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	53.24	53.69	53.03	53.57	1,042,323	+0.33(+0.62%)
Aug 30, 2006	53.25	53.32	52.80	53.24	736,041	+0.10(+0.19%)
Aug 29, 2006	52.87	53.17	52.73	53.14	1,371,506	+0.22(+0.42%)
Aug 28, 2006	52.92	53.19	52.90	52.92	1,146,413	-0.08(-0.15%)
Aug 25, 2006	53.26	53.49	52.84	52.99	1,406,506	-0.53(-0.99%)
Aug 24, 2006	52.95	53.60	52.72	53.52	1,482,621	+0.63(+1.19%)
Aug 23, 2006	53.03	53.23	52.49	52.89	1,569,405	-0.08(-0.16%)
Aug 22, 2006	53.18	53.18	52.82	52.98	1,392,974	+0.09(+0.17%)
Aug 21, 2006	52.94	53.25	52.66	52.89	1,243,866	+0.23(+0.44%)
Aug 18, 2006	52.13	52.79	51.86	52.65	1,313,216	+0.53(+1.02%)
Aug 17, 2006	51.49	52.12	51.45	52.12	1,662,045	+0.74(+1.44%)
Aug 16, 2006	50.95	51.46	50.73	51.39	882,546	+0.50(+0.98%)
Aug 15, 2006	51.34	51.59	50.50	50.89	1,161,115	-0.24(-0.47%)
Aug 14, 2006	51.19	51.99	50.89	51.13	835,836	+0.15(+0.30%)
Aug 11, 2006	51.16	51.22	50.76	50.97	696,096	-0.19(-0.38%)
Aug 10, 2006	50.92	51.53	50.92	51.16	1,079,145	+0.20(+0.39%)
Aug 09, 2006	51.26	51.67	50.89	50.96	1,237,100	-0.19(-0.38%)
Aug 08, 2006	50.84	51.46	50.84	51.16	1,323,494	+0.68(+1.34%)
Aug 07, 2006	50.50	50.83	50.30	50.48	733,178	-0.25(-0.48%)
Aug 04, 2006	50.64	51.30	50.51	50.73	1,105,167	+0.20(+0.40%)
Aug 03, 2006	50.34	50.63	49.82	50.53	972,063	+0.15(+0.29%)
Aug 02, 2006	50.24	50.56	49.65	50.38	1,092,156	+0.11(+0.21%)
Aug 01, 2006	50.42	50.92	50.01	50.27	1,459,461	-0.39(-0.77%)
Jul 31, 2006	49.96	50.88	49.96	50.66	1,504,089	+0.39(+0.78%)
Jul 28, 2006	49.34	50.79	49.30	50.27	2,852,826	+2.24(+4.67%)
Jul 27, 2006	48.80	48.94	47.91	48.03	984,294	-0.59(-1.22%)
Jul 26, 2006	47.84	48.82	47.78	48.62	918,978	+0.51(+1.05%)
Jul 25, 2006	48.24	48.24	47.43	48.11	1,204,703	-0.13(-0.27%)
Jul 24, 2006	47.65	48.61	47.65	48.24	955,409	+0.88(+1.87%)
Jul 21, 2006	47.44	47.56	47.01	47.36	1,057,546	+0.15(+0.31%)
Jul 20, 2006	48.34	48.40	47.20	47.21	1,725,669	-0.21(-0.44%)
Jul 19, 2006	45.42	47.50	45.42	47.42	1,466,877	+2.12(+4.68%)
Jul 18, 2006	45.96	46.06	45.01	45.30	1,073,030	-0.62(-1.36%)
Jul 17, 2006	45.12	46.21	45.12	45.92	910,520	+0.68(+1.51%)
Jul 14, 2006	45.27	45.31	44.92	45.24	940,446	+0.02(+0.03%)
Jul 13, 2006	46.07	46.14	45.18	45.22	869,795	-0.85(-1.84%)
Jul 12, 2006	46.77	46.77	46.01	46.07	524,479	-0.64(-1.37%)
Jul 11, 2006	46.11	46.82	46.01	46.71	960,223	+0.70(+1.52%)
Jul 10, 2006	46.19	46.70	45.91	46.01	949,814	-0.16(-0.35%)
Jul 07, 2006	46.63	46.68	46.03	46.17	721,858	-0.64(-1.36%)
Jul 06, 2006	46.75	47.18	46.62	46.81	604,888	-0.02(-0.05%)
Jul 05, 2006	46.96	47.27	46.42	46.83	677,360	-0.60(-1.26%)
Jul 03, 2006	47.07	47.45	46.73	47.43	242,788	+0.45(+0.95%)
Jun 30, 2006	46.77	47.10	46.61	46.98	974,795	+0.17(+0.36%)
Jun 29, 2006	45.91	46.88	45.66	46.81	841,691	+1.08(+2.37%)
Jun 28, 2006	45.88	46.03	45.40	45.73	843,253	-0.01(-0.02%)
Jun 27, 2006	45.81	46.05	45.56	45.74	1,057,286	-0.16(-0.35%)
Jun 26, 2006	46.11	46.21	45.60	45.90	596,041	-0.25(-0.55%)
Jun 23, 2006	45.65	46.54	45.35	46.15	799,145	+0.32(+0.69%)
Jun 22, 2006	46.69	46.70	45.51	45.84	1,176,598	-1.08(-2.29%)
Jun 21, 2006	46.34	47.10	46.26	46.91	816,189	+0.55(+1.19%)
Jun 20, 2006	46.39	46.78	45.95	46.36	840,130	+0.11(+0.23%)
Jun 19, 2006	46.91	47.08	46.18	46.25	672,026	-0.68(-1.44%)
Jun 16, 2006	46.84	47.24	46.58	46.93	1,331,171	+0.22(+0.46%)
Jun 15, 2006	45.85	46.85	45.52	46.71	902,974	+0.95(+2.08%)
Jun 14, 2006	45.25	45.77	44.85	45.76	1,514,238	+0.37(+0.81%)
Jun 13, 2006	44.80	46.26	44.64	45.39	2,113,402	+0.58(+1.29%)
Jun 12, 2006	45.58	45.75	44.82	44.82	1,081,487	-0.93(-2.03%)
Jun 09, 2006	45.86	46.20	45.65	45.75	600,204	-0.19(-0.42%)
Jun 08, 2006	46.60	46.60	45.73	45.94	1,237,621	-0.30(-0.65%)
Jun 07, 2006	46.36	46.96	46.20	46.24	919,498	-0.37(-0.79%)
Jun 06, 2006	46.47	46.61	46.11	46.61	984,684	+0.34(+0.73%)
Jun 05, 2006	46.67	46.94	46.21	46.27	1,117,007	-0.51(-1.10%)
Jun 02, 2006	47.03	47.10	46.58	46.78	780,148	-0.33(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.